Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.DCRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 19.59 | -2.21 | -10.13% | 21.82 | 21.94 | 18.90 | 5,045.00 |
| Jun 06 2024 | 21.80 | 0.710 | 3.39% | 21.08 | 21.94 | 20.95 | 4,035.00 |
| Jun 05 2024 | 21.09 | 0.880 | 4.34% | 20.49 | 21.45 | 20.41 | 4,812.00 |
| Jun 04 2024 | 20.21 | 0.800 | 4.14% | 19.48 | 20.38 | 19.15 | 4,146.00 |
| Jun 03 2024 | 19.40 | -0.150 | -0.76% | 19.55 | 20.05 | 19.39 | 3,318.00 |
| Jun 02 2024 | 19.55 | -0.520 | -2.60% | 20.08 | 20.40 | 19.51 | 4,384.00 |
| Jun 01 2024 | 20.07 | -0.620 | -2.98% | 20.67 | 20.90 | 20.06 | 3,159.00 |
| May 31 2024 | 20.69 | 0.360 | 1.76% | 20.31 | 21.16 | 20.02 | 4,170.00 |
| May 30 2024 | 20.33 | 0.030 | 0.13% | 20.35 | 21.12 | 19.69 | 3,957.00 |
| May 29 2024 | 20.31 | -0.290 | -1.41% | 20.66 | 21.05 | 20.28 | 2,477.00 |
| May 28 2024 | 20.60 | -0.590 | -2.78% | 21.25 | 21.27 | 19.98 | 4,575.00 |
| May 27 2024 | 21.19 | -0.240 | -1.11% | 21.45 | 21.88 | 20.81 | 4,441.00 |
| May 26 2024 | 21.42 | 0.770 | 3.73% | 20.67 | 21.56 | 20.43 | 3,255.00 |
| May 25 2024 | 20.65 | 0.540 | 2.68% | 20.18 | 20.97 | 20.07 | 3,005.00 |
| May 24 2024 | 20.11 | -0.180 | -0.90% | 20.31 | 20.66 | 19.67 | 3,223.00 |
| May 23 2024 | 20.30 | -0.940 | -4.41% | 21.13 | 21.55 | 19.74 | 5,211.00 |
| May 22 2024 | 21.24 | -0.390 | -1.79% | 21.74 | 21.79 | 20.89 | 4,994.00 |
| May 21 2024 | 21.62 | 0.470 | 2.20% | 21.19 | 21.78 | 21.03 | 5,176.00 |
| May 20 2024 | 21.16 | 1.86 | 9.66% | 19.29 | 21.27 | 19.13 | 4,423.00 |
| May 19 2024 | 19.29 | -1.52 | -7.31% | 20.82 | 20.87 | 19.26 | 6,572.00 |
| May 18 2024 | 20.81 | 0.100 | 0.47% | 20.81 | 21.50 | 20.56 | 4,720.00 |
| May 17 2024 | 20.72 | 0.540 | 2.66% | 20.11 | 21.16 | 19.67 | 4,785.00 |
| May 16 2024 | 20.18 | 0.340 | 1.74% | 19.88 | 20.73 | 19.58 | 6,898.00 |
| May 15 2024 | 19.84 | 2.02 | 11.37% | 17.85 | 19.97 | 17.71 | 5,079.00 |
| May 14 2024 | 17.81 | -0.650 | -3.50% | 18.44 | 18.67 | 17.58 | 3,282.00 |
| May 13 2024 | 18.46 | -0.350 | -1.88% | 18.84 | 19.04 | 17.88 | 3,642.00 |
| May 12 2024 | 18.81 | -0.170 | -0.92% | 19.00 | 19.45 | 18.75 | 3,090.00 |
| May 11 2024 | 18.99 | -0.260 | -1.34% | 19.20 | 21.27 | 18.98 | 6,365.00 |
| May 10 2024 | 19.24 | -0.840 | -4.18% | 20.10 | 20.59 | 18.98 | 3,969.00 |
| May 09 2024 | 20.08 | -0.180 | -0.88% | 20.25 | 20.42 | 19.30 | 3,507.00 |
| May 08 2024 | 20.26 | -1.14 | -5.31% | 21.19 | 21.38 | 20.22 | 4,074.00 |
| May 07 2024 | 21.40 | -0.120 | -0.55% | 21.55 | 21.96 | 21.22 | 3,792.00 |
| May 06 2024 | 21.52 | -0.080 | -0.36% | 21.50 | 22.37 | 21.23 | 4,258.00 |
| May 05 2024 | 21.60 | 0.170 | 0.79% | 21.40 | 21.87 | 20.86 | 5,007.00 |
| May 04 2024 | 21.43 | -0.120 | -0.56% | 21.20 | 21.90 | 21.19 | 6,081.00 |
| May 03 2024 | 21.55 | 0.820 | 3.96% | 20.60 | 21.71 | 20.33 | 5,863.00 |
| May 02 2024 | 20.73 | 1.14 | 5.83% | 19.61 | 21.33 | 18.98 | 4,589.00 |
| May 01 2024 | 19.59 | 0.150 | 0.78% | 19.44 | 19.71 | 18.20 | 3,454.00 |
| Apr 30 2024 | 19.43 | -1.44 | -6.91% | 20.95 | 21.11 | 18.54 | 3,672.00 |
| Apr 29 2024 | 20.88 | 0.440 | 2.17% | 20.49 | 20.97 | 19.91 | 2,732.00 |
| Apr 28 2024 | 20.43 | -0.660 | -3.14% | 20.97 | 21.54 | 20.36 | 2,076.00 |
| Apr 27 2024 | 21.10 | 0.220 | 1.03% | 20.87 | 21.27 | 20.49 | 2,905.00 |
| Apr 26 2024 | 20.88 | -1.76 | -7.79% | 22.63 | 22.72 | 20.84 | 5,805.00 |
| Apr 25 2024 | 22.65 | -0.200 | -0.86% | 23.00 | 23.17 | 21.84 | 5,562.00 |
| Apr 24 2024 | 22.84 | -0.410 | -1.75% | 23.39 | 24.37 | 22.57 | 5,356.00 |
| Apr 23 2024 | 23.25 | 0.120 | 0.52% | 22.91 | 23.92 | 22.65 | 5,790.00 |
| Apr 22 2024 | 23.13 | 0.760 | 3.38% | 22.28 | 23.39 | 22.20 | 5,393.00 |
| Apr 21 2024 | 22.37 | -0.260 | -1.15% | 22.62 | 23.05 | 22.13 | 4,465.00 |
| Apr 20 2024 | 22.63 | 1.57 | 7.47% | 20.93 | 22.87 | 20.81 | 3,863.00 |
| Apr 19 2024 | 21.06 | 0.540 | 2.62% | 20.58 | 21.61 | 19.24 | 3,682.00 |
| Apr 18 2024 | 20.52 | 0.180 | 0.89% | 20.15 | 20.88 | 19.61 | 3,380.00 |
| Apr 17 2024 | 20.34 | -0.040 | -0.18% | 20.34 | 20.72 | 19.33 | 4,353.00 |
| Apr 16 2024 | 20.38 | 0.820 | 4.21% | 19.49 | 20.54 | 19.01 | 4,041.00 |
| Apr 15 2024 | 19.55 | -0.830 | -4.08% | 20.43 | 21.99 | 19.04 | 3,814.00 |
| Apr 14 2024 | 20.39 | 1.40 | 7.39% | 19.12 | 20.40 | 18.62 | 3,342.00 |
| Apr 13 2024 | 18.98 | -2.20 | -10.38% | 21.16 | 21.57 | 18.64 | 3,570.00 |
| Apr 12 2024 | 21.18 | -2.26 | -9.64% | 23.42 | 24.34 | 20.53 | 3,722.00 |
| Apr 11 2024 | 23.44 | -1.24 | -5.01% | 24.74 | 24.80 | 23.27 | 2,673.00 |
| Apr 10 2024 | 24.68 | -0.840 | -3.30% | 25.55 | 25.87 | 24.29 | 3,003.00 |
| Apr 09 2024 | 25.52 | -0.360 | -1.39% | 26.11 | 26.18 | 24.72 | 4,025.00 |
| Apr 08 2024 | 25.88 | -1.16 | -4.29% | 26.47 | 27.29 | 25.71 | 7,893.00 |
| Apr 07 2024 | 27.04 | 3.17 | 13.27% | 23.86 | 29.03 | 23.74 | 14,314.00 |
| Apr 06 2024 | 23.87 | 0.570 | 2.46% | 23.41 | 23.97 | 23.18 | 1,365.00 |
| Apr 05 2024 | 23.30 | -0.630 | -2.64% | 23.96 | 23.99 | 22.72 | 1,912.00 |
| Apr 04 2024 | 23.93 | 0.780 | 3.38% | 23.14 | 24.38 | 22.50 | 1,941.00 |
| Apr 03 2024 | 23.15 | -0.730 | -3.06% | 24.04 | 24.78 | 22.87 | 3,944.00 |
| Apr 02 2024 | 23.88 | -2.83 | -10.61% | 26.64 | 26.77 | 23.50 | 3,712.00 |
| Apr 01 2024 | 26.71 | -1.75 | -6.14% | 28.41 | 28.62 | 25.69 | 3,238.00 |
| Mar 31 2024 | 28.46 | 0.760 | 2.74% | 27.78 | 29.06 | 27.53 | 3,092.00 |
| Mar 30 2024 | 27.70 | -1.28 | -4.41% | 28.94 | 29.68 | 27.57 | 5,259.00 |
| Mar 29 2024 | 28.98 | 0.940 | 3.35% | 27.96 | 29.27 | 27.07 | 4,757.00 |
| Mar 28 2024 | 28.04 | 1.07 | 3.97% | 27.20 | 28.39 | 26.86 | 3,050.00 |
| Mar 27 2024 | 26.97 | -0.740 | -2.67% | 27.73 | 28.90 | 26.82 | 4,704.00 |
| Mar 26 2024 | 27.71 | 1.04 | 3.90% | 26.59 | 29.00 | 26.57 | 4,616.00 |
| Mar 25 2024 | 26.67 | 0.790 | 3.06% | 25.87 | 27.14 | 25.68 | 3,992.00 |
| Mar 24 2024 | 25.88 | 0.200 | 0.78% | 25.80 | 26.26 | 24.69 | 3,687.00 |
| Mar 23 2024 | 25.68 | 0.780 | 3.15% | 24.73 | 26.36 | 24.70 | 5,359.00 |
| Mar 22 2024 | 24.90 | -0.510 | -1.99% | 25.64 | 29.37 | 24.48 | 12,658.00 |
| Mar 21 2024 | 25.40 | 0.760 | 3.07% | 24.63 | 25.91 | 24.10 | 4,990.00 |
| Mar 20 2024 | 24.65 | 1.88 | 8.25% | 22.27 | 25.03 | 21.65 | 5,202.00 |
| Mar 19 2024 | 22.77 | -2.57 | -10.15% | 25.68 | 25.77 | 21.26 | 7,866.00 |
| Mar 18 2024 | 25.34 | -0.950 | -3.62% | 26.10 | 26.90 | 24.77 | 6,105.00 |
| Mar 17 2024 | 26.29 | 1.85 | 7.57% | 24.48 | 26.67 | 23.32 | 5,742.00 |
| Mar 16 2024 | 24.44 | -3.78 | -13.40% | 28.29 | 28.66 | 24.23 | 7,070.00 |
| Mar 15 2024 | 28.23 | -1.57 | -5.27% | 29.76 | 29.98 | 26.22 | 6,258.00 |
| Mar 14 2024 | 29.79 | -1.56 | -4.97% | 30.99 | 31.81 | 28.19 | 8,676.00 |
| Mar 13 2024 | 31.35 | 0.820 | 2.68% | 30.16 | 32.59 | 29.85 | 10,151.00 |
| Mar 12 2024 | 30.53 | 1.75 | 6.08% | 28.82 | 30.88 | 28.04 | 10,946.00 |
| Mar 11 2024 | 28.78 | 1.41 | 5.15% | 26.87 | 29.47 | 26.29 | 6,618.00 |
| Mar 10 2024 | 27.37 | -0.970 | -3.43% | 28.32 | 28.93 | 26.72 | 5,997.00 |
| Mar 09 2024 | 28.35 | 1.92 | 7.28% | 26.44 | 28.41 | 26.03 | 7,004.00 |
